SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
76.11
-0.83 (-1.08%)
Dec 27, 2024, 4:00 PM EST - Market closed
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 76.60 | 77.17 | 75.72 | 76.11 | 76.11 | -1.08% | 489,844 |
| Dec 26, 2024 | 76.35 | 77.09 | 76.03 | 76.94 | 76.94 | 0.26% | 555,472 |
| Dec 24, 2024 | 75.41 | 76.74 | 75.31 | 76.74 | 76.74 | 1.76% | 641,114 |
| Dec 23, 2024 | 75.80 | 75.80 | 74.40 | 75.41 | 75.41 | -0.54% | 1,042,061 |
| Dec 20, 2024 | 73.91 | 76.37 | 73.60 | 75.82 | 75.82 | 2.09% | 3,003,584 |
| Dec 19, 2024 | 73.86 | 74.85 | 73.79 | 74.27 | 74.27 | 0.84% | 1,312,249 |
| Dec 18, 2024 | 76.12 | 76.33 | 73.65 | 73.65 | 73.65 | -3.13% | 1,350,171 |
| Dec 17, 2024 | 76.31 | 76.77 | 75.99 | 76.03 | 76.03 | -0.50% | 958,854 |
| Dec 16, 2024 | 76.32 | 76.81 | 75.68 | 76.41 | 76.41 | -0.34% | 952,157 |
| Dec 13, 2024 | 76.75 | 77.06 | 76.31 | 76.67 | 76.67 | -0.30% | 779,522 |
| Dec 12, 2024 | 77.20 | 77.26 | 76.49 | 76.90 | 76.90 | -0.45% | 1,326,423 |
| Dec 11, 2024 | 77.00 | 77.67 | 76.62 | 77.25 | 77.25 | 0.43% | 1,503,412 |
| Dec 10, 2024 | 75.40 | 77.08 | 74.83 | 76.92 | 76.92 | 1.93% | 1,529,117 |
| Dec 9, 2024 | 76.17 | 76.36 | 75.20 | 75.46 | 75.46 | -0.87% | 1,514,859 |
| Dec 6, 2024 | 76.66 | 76.80 | 75.61 | 76.12 | 76.12 | -0.46% | 860,884 |
| Dec 5, 2024 | 76.90 | 77.10 | 76.41 | 76.47 | 76.47 | -0.57% | 974,958 |
| Dec 4, 2024 | 76.82 | 77.09 | 76.46 | 76.91 | 76.91 | 0.27% | 1,012,507 |
| Dec 3, 2024 | 77.23 | 77.34 | 76.52 | 76.70 | 76.70 | -0.36% | 847,212 |
| Dec 2, 2024 | 77.18 | 77.34 | 76.60 | 76.98 | 76.98 | -0.47% | 1,029,838 |
| Nov 29, 2024 | 77.36 | 77.69 | 77.10 | 77.34 | 77.09 | -0.03% | 571,965 |
| Nov 27, 2024 | 77.13 | 77.53 | 76.95 | 77.36 | 77.11 | 0.34% | 938,794 |
| Nov 26, 2024 | 76.94 | 77.25 | 76.57 | 77.10 | 76.85 | 0.30% | 1,524,955 |
| Nov 25, 2024 | 76.50 | 77.50 | 76.21 | 76.87 | 76.62 | 0.99% | 2,385,528 |
| Nov 22, 2024 | 75.28 | 76.24 | 75.04 | 76.12 | 75.87 | 1.28% | 1,441,122 |
| Nov 21, 2024 | 73.94 | 75.32 | 73.75 | 75.16 | 74.92 | 2.36% | 1,394,191 |
| Nov 20, 2024 | 72.89 | 73.47 | 72.57 | 73.43 | 73.19 | 0.73% | 876,447 |
| Nov 19, 2024 | 72.95 | 73.29 | 72.55 | 72.90 | 72.66 | -0.83% | 1,069,604 |
| Nov 18, 2024 | 73.28 | 73.79 | 73.15 | 73.51 | 73.27 | 0.15% | 1,733,506 |
| Nov 15, 2024 | 74.18 | 74.31 | 72.75 | 73.40 | 73.16 | -1.12% | 1,564,268 |
| Nov 14, 2024 | 74.99 | 75.34 | 74.12 | 74.23 | 73.99 | -0.83% | 1,615,884 |
| Nov 13, 2024 | 74.27 | 75.48 | 74.21 | 74.85 | 74.61 | 0.74% | 2,159,856 |
| Nov 12, 2024 | 74.70 | 74.76 | 73.93 | 74.30 | 74.06 | -0.72% | 1,686,226 |
| Nov 11, 2024 | 74.99 | 75.35 | 74.67 | 74.84 | 74.60 | 0.08% | 1,884,434 |
| Nov 8, 2024 | 74.52 | 75.46 | 74.25 | 74.78 | 74.54 | 0.25% | 1,337,202 |
| Nov 7, 2024 | 74.11 | 74.95 | 73.97 | 74.59 | 74.35 | 0.57% | 1,483,670 |
| Nov 6, 2024 | 74.00 | 74.24 | 72.54 | 74.17 | 73.93 | 3.16% | 1,337,753 |
| Nov 5, 2024 | 71.23 | 72.09 | 70.88 | 71.90 | 71.67 | 1.60% | 1,423,420 |
| Nov 4, 2024 | 70.42 | 71.06 | 70.09 | 70.77 | 70.54 | 0.53% | 1,194,412 |
| Nov 1, 2024 | 70.18 | 70.79 | 69.95 | 70.40 | 70.17 | 0.67% | 1,637,654 |
| Oct 31, 2024 | 70.84 | 70.86 | 69.91 | 69.93 | 69.70 | -1.23% | 1,447,793 |
| Oct 30, 2024 | 70.23 | 71.17 | 70.17 | 70.80 | 70.57 | 0.50% | 1,267,015 |
| Oct 29, 2024 | 70.27 | 70.87 | 69.99 | 70.45 | 70.22 | 0.46% | 1,709,975 |
| Oct 28, 2024 | 70.79 | 70.86 | 70.11 | 70.13 | 69.90 | 0.13% | 1,895,977 |
| Oct 25, 2024 | 68.11 | 71.49 | 66.83 | 70.04 | 69.81 | -6.80% | 5,279,583 |
| Oct 24, 2024 | 75.83 | 76.07 | 75.02 | 75.15 | 74.91 | -0.84% | 1,365,120 |
| Oct 23, 2024 | 75.31 | 76.10 | 75.23 | 75.79 | 75.55 | 0.41% | 1,216,569 |
| Oct 22, 2024 | 75.79 | 76.01 | 75.25 | 75.48 | 75.24 | -0.85% | 1,028,455 |
| Oct 21, 2024 | 76.52 | 76.78 | 75.53 | 76.13 | 75.88 | -0.72% | 980,322 |
| Oct 18, 2024 | 76.26 | 77.02 | 76.16 | 76.68 | 76.43 | 0.39% | 1,255,710 |
| Oct 17, 2024 | 76.72 | 76.95 | 75.96 | 76.38 | 76.13 | -0.37% | 823,866 |
| Oct 16, 2024 | 76.02 | 76.92 | 75.93 | 76.66 | 76.41 | 0.87% | 886,676 |
| Oct 15, 2024 | 75.95 | 76.88 | 75.62 | 76.00 | 75.75 | 0.53% | 1,368,386 |
| Oct 14, 2024 | 75.58 | 76.01 | 75.21 | 75.60 | 75.36 | 0.21% | 1,482,078 |
| Oct 11, 2024 | 74.06 | 75.55 | 74.06 | 75.44 | 75.20 | 1.86% | 1,328,051 |
| Oct 10, 2024 | 74.39 | 74.56 | 73.69 | 74.06 | 73.82 | -0.71% | 1,160,555 |
| Oct 9, 2024 | 74.14 | 74.73 | 73.87 | 74.59 | 74.35 | 1.22% | 1,228,876 |
| Oct 8, 2024 | 73.53 | 74.60 | 73.53 | 73.69 | 73.45 | 0.50% | 1,876,284 |
| Oct 7, 2024 | 73.75 | 73.75 | 73.10 | 73.32 | 73.08 | -0.61% | 929,795 |
| Oct 4, 2024 | 73.78 | 73.86 | 72.86 | 73.77 | 73.53 | 0.22% | 907,745 |
| Oct 3, 2024 | 73.16 | 73.78 | 72.61 | 73.61 | 73.37 | 0.08% | 1,695,151 |
| Oct 2, 2024 | 73.38 | 74.04 | 73.04 | 73.55 | 73.31 | -0.08% | 715,809 |
| Oct 1, 2024 | 74.36 | 74.38 | 73.55 | 73.61 | 73.37 | -0.81% | 1,032,430 |
| Sep 30, 2024 | 73.75 | 74.29 | 73.45 | 74.21 | 73.97 | 0.39% | 1,358,759 |
| Sep 27, 2024 | 74.31 | 74.81 | 73.73 | 73.92 | 73.68 | -0.75% | 1,250,268 |
| Sep 26, 2024 | 74.10 | 74.64 | 74.02 | 74.48 | 74.24 | 0.85% | 1,388,847 |
| Sep 25, 2024 | 74.77 | 74.84 | 73.51 | 73.85 | 73.61 | -1.31% | 1,029,974 |
| Sep 24, 2024 | 75.19 | 75.48 | 74.52 | 74.83 | 74.59 | -0.58% | 1,971,241 |
| Sep 23, 2024 | 75.82 | 76.18 | 75.10 | 75.27 | 75.03 | -0.34% | 1,112,711 |
| Sep 20, 2024 | 76.34 | 76.34 | 75.36 | 75.53 | 75.29 | -1.22% | 2,687,505 |
| Sep 19, 2024 | 76.70 | 76.94 | 75.94 | 76.46 | 76.21 | 1.46% | 1,756,535 |
| Sep 18, 2024 | 75.54 | 76.70 | 74.31 | 75.36 | 75.12 | -0.23% | 1,692,376 |
| Sep 17, 2024 | 75.72 | 75.86 | 75.16 | 75.53 | 75.29 | 0.03% | 1,316,048 |
| Sep 16, 2024 | 74.66 | 75.67 | 74.66 | 75.51 | 75.27 | 1.03% | 1,310,449 |
| Sep 13, 2024 | 74.73 | 74.80 | 74.14 | 74.74 | 74.50 | 1.41% | 931,771 |
| Sep 12, 2024 | 73.20 | 73.76 | 72.71 | 73.70 | 73.46 | 1.19% | 856,443 |
| Sep 11, 2024 | 73.11 | 73.11 | 71.40 | 72.83 | 72.59 | -0.82% | 800,816 |
| Sep 10, 2024 | 72.72 | 73.55 | 72.31 | 73.43 | 73.19 | 0.98% | 912,875 |
| Sep 9, 2024 | 72.36 | 73.06 | 72.19 | 72.72 | 72.49 | 0.86% | 750,504 |
| Sep 6, 2024 | 73.07 | 73.55 | 71.96 | 72.10 | 71.87 | -1.19% | 1,057,855 |
| Sep 5, 2024 | 74.29 | 74.48 | 72.65 | 72.97 | 72.73 | -1.50% | 1,235,084 |
| Sep 4, 2024 | 73.79 | 74.55 | 73.54 | 74.08 | 73.84 | 0.37% | 745,869 |
| Sep 3, 2024 | 74.24 | 74.94 | 73.48 | 73.81 | 73.57 | -1.70% | 698,485 |
| Aug 30, 2024 | 74.50 | 75.10 | 74.08 | 75.09 | 74.59 | 1.27% | 1,036,031 |
| Aug 29, 2024 | 74.24 | 75.06 | 73.94 | 74.15 | 73.66 | -0.12% | 900,321 |
| Aug 28, 2024 | 74.08 | 74.69 | 73.53 | 74.24 | 73.75 | -0.05% | 642,241 |
| Aug 27, 2024 | 73.91 | 74.42 | 73.77 | 74.28 | 73.79 | 0.13% | 566,718 |
| Aug 26, 2024 | 74.16 | 74.94 | 74.08 | 74.18 | 73.69 | 0.20% | 850,725 |
| Aug 23, 2024 | 73.68 | 74.05 | 73.35 | 74.03 | 73.54 | 0.86% | 833,274 |
| Aug 22, 2024 | 73.57 | 73.85 | 73.28 | 73.40 | 72.92 | -0.16% | 828,488 |
| Aug 21, 2024 | 73.00 | 73.53 | 72.79 | 73.52 | 73.04 | 0.98% | 1,547,549 |
| Aug 20, 2024 | 73.16 | 73.16 | 72.67 | 72.81 | 72.33 | -0.63% | 774,373 |
| Aug 19, 2024 | 72.79 | 73.27 | 72.52 | 73.27 | 72.79 | 0.80% | 664,959 |
| Aug 16, 2024 | 72.03 | 72.70 | 71.79 | 72.69 | 72.21 | 0.40% | 1,068,643 |
| Aug 15, 2024 | 71.69 | 72.71 | 71.61 | 72.40 | 71.92 | 1.40% | 967,723 |
| Aug 14, 2024 | 70.85 | 71.42 | 70.44 | 71.40 | 70.93 | 0.48% | 656,088 |
| Aug 13, 2024 | 70.86 | 71.39 | 70.12 | 71.06 | 70.59 | 0.75% | 842,839 |
| Aug 12, 2024 | 70.68 | 70.85 | 70.34 | 70.53 | 70.06 | -0.21% | 913,705 |
| Aug 9, 2024 | 70.08 | 70.80 | 69.60 | 70.68 | 70.21 | 0.81% | 915,129 |
| Aug 8, 2024 | 69.80 | 70.58 | 69.65 | 70.11 | 69.65 | 0.66% | 859,558 |
| Aug 7, 2024 | 70.16 | 70.82 | 69.44 | 69.65 | 69.19 | 0.46% | 1,279,846 |